ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220520C00075000 | 2022-05-16 12:01PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 701 | 167.19% |
| ON220610C00075000 | 2022-05-04 3:34PM EDT | 2022-06-10 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 1 | 77.64% |
| ON220617C00075000 | 2022-05-18 2:29PM EDT | 2022-06-17 | 0.13 | 0.05 | 0.25 | 0.00 | - | 10 | 436 | 56.45% |
| ON220624C00075000 | 2022-05-16 12:13AM EDT | 2022-06-24 | 0.25 | 0.05 | 0.30 | 0.00 | - | - | 3 | 52.25% |
| ON220715C00075000 | 2022-05-18 10:34AM EDT | 2022-07-15 | 0.65 | 0.45 | 0.60 | 0.00 | - | 7 | 1,665 | 52.98% |
| ON220916C00075000 | 2022-05-19 3:43PM EDT | 2022-09-16 | 1.85 | 1.70 | 1.90 | 0.00 | - | 68 | 1,000 | 53.13% |
| ON221021C00075000 | 2022-05-19 1:10PM EDT | 2022-10-21 | 2.40 | 2.30 | 2.60 | +0.05 | +2.13% | 2 | 691 | 52.61% |
| ON230120C00075000 | 2022-05-17 2:28PM EDT | 2023-01-20 | 3.80 | 3.60 | 4.00 | 0.00 | - | 1 | 537 | 50.49% |
| ON240119C00075000 | 2022-05-16 3:50PM EDT | 2024-01-19 | 8.20 | 8.20 | 8.70 | 0.00 | - | 2 | 606 | 49.85% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON220520P00075000 | 2022-04-21 3:57PM EDT | 2022-05-20 | 21.75 | 18.60 | 19.10 | 0.00 | - | 1 | 10 | 223.44% |
| ON220715P00075000 | 2022-04-07 12:07PM EDT | 2022-07-15 | 22.30 | 20.20 | 20.50 | 0.00 | - | 4 | 572 | 70.68% |
| ON220916P00075000 | 2022-03-22 9:30AM EDT | 2022-09-16 | 17.00 | 20.00 | 20.30 | 0.00 | - | - | 1 | 48.36% |
| ON221021P00075000 | 2022-05-18 3:36PM EDT | 2022-10-21 | 21.30 | 20.70 | 21.10 | 0.00 | - | 26 | 54 | 50.20% |
| ON230120P00075000 | 2022-04-11 11:51AM EDT | 2023-01-20 | 23.80 | 24.00 | 24.40 | 0.00 | - | 2 | 16 | 59.25% |
| ON240119P00075000 | 2022-03-29 10:51AM EDT | 2024-01-19 | 18.94 | 27.20 | 28.60 | 0.00 | - | 1 | 0 | 50.84% |
© 2022 Yahoo. All rights reserved.
